CTCP Phú Tài (ptb)

32.15
0.30
(0.94%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-06-29) 		-6.75 -17.49% 1,516,200 -209,988 0
31.85
38.90
31.85
2 tháng
(2026-05-29) 		-7.90 -19.87% 2,798,900 -539,735 0
31.85
39.75
31.85
3 tháng
(2026-04-29) 		-7.84 -19.75% 4,632,400 -604,934 0
31.85
41.55
31.85
6 tháng
(2026-01-29) 		-8.63 -21.32% 14,488,500 568,922 21.5
31.85
45.87
31.85
12 tháng
(2025-08-04) 		-5.55 -14.83% 31,774,700 1,336,522 59.6
31.85
45.87
31.85
24 tháng
(2024-08-07) 		-10.20 -24.25% 70,324,600 -6,221,045 -336.5
31.85
45.87
31.85
36 tháng
(2023-08-14) 		-3.02 -8.65% 154,031,300 -2,016,961 -78.7
31.85
49.95
31.85
60 tháng
(2021-08-23) 		-9.64 -23.24% 297,311,900 -3,132,107 -145.4
21.44
54.83
31.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2023
37.73
 680,200 36.90 37.79 36.65 106,400 124,000 -1.0
03/10/2023
36.90
 787,800 37.22 38.49 36.84 104,000 8,000 5.7
02/10/2023
37.22
 156,000 37.09 37.35 36.84 0 100 -0.0
29/09/2023
37.09
 259,500 37.54 38.11 37.09 0 105,200 -6.2
28/09/2023
37.54
 164,500 37.54 37.54 37.09 18,200 0 1.1
27/09/2023
37.54
 366,100 37.47 37.67 36.77 1,400 2,000 -0.0
26/09/2023
37.47
 777,400 36.71 37.73 36.39 500 13,700 -0.8
25/09/2023
36.71
 639,300 38.30 38.30 36.65 114,600 19,600 5.6
22/09/2023
38.30
 953,200 37.03 38.30 36.14 58,300 400 3.4
21/09/2023
37.03
 777,100 37.09 37.28 36.46 10,500 0 0.6
20/09/2023
37.09
 565,200 37.03 37.41 36.90 24,300 1,000 1.4
19/09/2023
37.03
 616,300 36.20 37.03 35.95 13,200 100 0.8
18/09/2023
36.20
 314,800 36.14 36.27 35.82 0 0 0
15/09/2023
36.14
 307,200 36.14 36.77 35.88 0 2,700 -0.2
14/09/2023
36.14
 782,800 35.95 36.46 35.25 6,800 1,700 0.3
13/09/2023
35.95
 480,700 36.46 36.52 35.88 2,100 6,900 -0.3
12/09/2023
36.46
 280,900 36.14 36.46 35.76 51,400 2,400 2.8
11/09/2023
36.14
 583,200 37.09 37.73 36.14 43,000 24,700 1.1
08/09/2023
37.09
 307,900 36.97 37.41 36.65 43,000 12,000 1.8
07/09/2023
36.97
 357,400 36.77 37.28 36.52 58,600 2,100 3.3
06/09/2023
36.77
 371,300 36.58 37.03 36.33 53,100 3,600 2.9
05/09/2023
36.58
 471,300 36.77 37.16 36.39 39,000 7,800 1.8
31/08/2023
36.77
 517,600 36.46 37.79 36.33 44,600 5,200 2.3
30/08/2023
36.46
 673,100 34.99 36.84 35.38 43,900 14,600 1.7
29/08/2023
34.99
 786,900 35.76 35.88 34.93 39,000 4,200 1.9
28/08/2023
35.76
 828,600 35.06 36.01 35.12 88,100 2,200 4.8
25/08/2023
35.06
 252,000 35.06 35.57 34.99 0 1,600 -0.1
24/08/2023
35.06
 1,861,700 34.23 36.27 34.23 52,800 3,400 2.7
23/08/2023
34.23
 99,700 34.42 34.61 34.23 21,700 3,000 1.0
22/08/2023
34.42
 251,600 34.23 34.42 33.78 24,900 0 1.3
21/08/2023
34.23
 593,300 34.36 34.61 33.78 31,900 7,300 1.3
18/08/2023
34.36
 1,284,700 34.36 34.68 32.58 205,100 22,000 9.8
17/08/2023
34.36
 375,500 34.55 34.74 34.23 46,600 5,800 2.2
16/08/2023
34.55
 333,400 34.80 35.06 34.42 58,200 4,900 2.9
15/08/2023
34.80
 208,400 34.87 34.87 34.36 52,400 2,700 2.7
14/08/2023
34.87
 374,400 34.74 35.31 34.48 9,900 2,800 0.4
11/08/2023
34.74
 717,800 34.29 34.80 33.78 182,400 4,800 9.7
10/08/2023
34.29
 602,000 34.68 34.87 33.72 1,400 3,900 -0.1
09/08/2023
34.68
 610,800 34.10 34.87 33.85 33,900 0 1.8
08/08/2023
34.10
 535,000 34.68 34.99 34.10 400 0 0.0
07/08/2023
34.68
 794,300 34.29 34.93 33.91 14,200 600 0.7
04/08/2023
34.29
 437,500 34.36 34.68 33.91 26,000 1,800 1.3
03/08/2023
34.36
 796,900 33.91 34.80 33.72 58,900 4,800 2.9
02/08/2023
33.91
 591,600 33.59 34.17 33.40 23,000 3,500 1.0
01/08/2023
33.59
 934,100 34.04 34.29 32.77 8,000 10,200 -0.1
31/07/2023
34.04
 891,700 32.96 34.04 32.96 73,700 0 3.9
28/07/2023
32.96
 332,500 32.77 33.15 32.58 18,400 0 1.0
27/07/2023
32.77
 613,700 33.40 33.59 32.64 100 6,500 -0.3
26/07/2023
33.40
 306,900 33.47 33.72 33.21 84,700 11,100 3.9
25/07/2023
33.47
 340,000 33.72 33.91 33.08 45,200 0 2.4
24/07/2023
33.72
 482,700 33.53 33.85 33.21 3,000 1,100 0.1
21/07/2023
33.53
 381,000 32.96 33.98 33.02 1,900 0 0.1
20/07/2023
32.96
 432,600 33.72 33.72 32.89 21,700 0 1.1
19/07/2023
33.72
 1,015,900 33.59 33.72 32.58 211,700 8,100 10.7
18/07/2023
33.59
 626,100 34.04 34.23 33.34 72,900 19,100 2.8
17/07/2023
34.04
 658,500 34.17 34.29 33.59 121,400 50,100 3.8
14/07/2023
34.17
 637,100 34.68 34.93 33.59 64,700 2,400 3.4
13/07/2023
34.68
 860,900 33.85 34.68 33.72 226,500 120,000 5.8
12/07/2023
33.85
 542,400 34.68 34.74 33.66 14,300 12,200 0.1
11/07/2023
34.68
 1,339,000 33.72 34.68 33.21 413,400 500 22.2
10/07/2023
33.72
 3,524,500 34.36 34.48 32.96 320,200 478,300 -8.2
07/07/2023
34.36
 861,300 33.08 34.68 33.15 267,400 30,700 12.7
06/07/2023
33.08
 2,417,100 30.95 33.08 31.02 432,900 0 22.2
05/07/2023
30.95
 803,200 30.48 31.08 30.48 29,900 0 1.5
04/07/2023
30.48
 238,500 30.22 30.48 30.22 15,000 3,700 0.5
03/07/2023
30.22
 216,800 30.25 30.51 30.19 6,500 2,400 0.2
30/06/2023
30.25
 171,200 30.35 30.44 30.09 5,900 700 0.2
29/06/2023
30.35
 637,500 31.11 31.14 30.19 47,100 20,600 1.2
28/06/2023
31.11
 554,600 30.86 31.49 30.92 5,000 4,000 0.1
27/06/2023
30.86
 387,000 30.29 30.92 30.48 17,200 3,600 0.7
26/06/2023
30.29
 139,800 30.70 30.70 30.03 6,100 2,400 0.2
23/06/2023
30.70
 526,600 30.83 30.92 30.64 175,000 62,500 5.4
22/06/2023
30.83
 279,500 30.76 31.11 30.76 27,000 0 1.3
21/06/2023
30.76
 502,200 30.44 30.79 30.22 58,500 100 2.8
20/06/2023
30.44
 123,500 30.41 30.44 30.13 0 7,400 -0.4
19/06/2023
30.41
 224,600 30.22 30.41 30.09 112,700 3,300 5.2
16/06/2023
30.22
 274,900 30.51 30.70 30.22 2,900 8,300 -0.3
15/06/2023
30.51
 87,800 30.83 30.83 30.41 3,100 3,500 -0.0
14/06/2023
30.83
 108,100 30.86 30.89 30.41 1,500 0 0.1
13/06/2023
30.86
 298,600 30.95 31.18 30.54 7,800 14,000 -0.3
12/06/2023
30.95
 352,100 30.86 31.49 30.79 2,900 0 0.1
09/06/2023
30.86
 216,800 30.29 30.86 29.90 14,300 100 0.7
08/06/2023
30.29
 441,500 30.92 30.92 30.29 10,200 3,700 0.3
07/06/2023
30.92
 392,100 31.18 31.56 30.76 15,000 14,200 0.0
06/06/2023
31.18
 196,500 30.99 31.24 30.92 7,000 0 0.3
05/06/2023
30.99
 540,600 30.03 31.30 30.03 4,200 2,500 0.1
02/06/2023
30.03
 391,500 29.52 30.03 29.52 46,800 6,100 1.9
01/06/2023
29.52
 217,300 29.52 29.81 29.27 18,700 700 0.8
31/05/2023
29.52
 450,200 28.38 29.71 28.31 56,100 1,500 2.5
30/05/2023
28.38
 249,700 28.57 28.57 28.31 7,400 0 0.3
29/05/2023
28.57
 152,700 27.87 28.60 27.87 6,900 400 0.3
26/05/2023
27.87
 290,900 28.25 29.08 27.80 100 4,000 -0.2
25/05/2023
28.25
 95,000 28.50 28.50 27.93 0 10,700 -0.5
24/05/2023: Cổ tức tiền mặt tỉ lệ: 20%
24/05/2023
28.50
 193,700 28.63 28.82 28.19 0 17,900 -0.8
23/05/2023
28.63
 726,700 28.08 29.24 28.20 0 39,500 -1.8
22/05/2023
28.08
 138,400 28.02 28.27 27.87 3,100 1,700 0.1
19/05/2023
28.02
 74,300 27.99 28.08 27.87 200 0 0.0
18/05/2023
27.99
 48,400 28.02 28.08 27.90 400 0 0.0
17/05/2023
28.02
 240,700 28.02 28.33 27.93 9,700 500 0.4
16/05/2023
28.02
 146,800 28.33 28.33 27.99 2,800 20,100 -0.8

Chính sách bảo mật | Điều khoản sử dụng |